Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 49.92 | 50.15 | 48.84 | 49.25 | 0 | -0.83(-1.66%) |
Jan 29, 2009 | 50.53 | 51.13 | 49.89 | 50.08 | 1,436,897 | -0.66(-1.30%) |
Jan 28, 2009 | 50.81 | 51.21 | 50.39 | 50.74 | 1,520,779 | +0.49(+0.98%) |
Jan 27, 2009 | 49.67 | 50.42 | 49.29 | 50.25 | 1,074,457 | +0.78(+1.58%) |
Jan 26, 2009 | 48.02 | 50.08 | 48.02 | 49.47 | 1,974,646 | +1.58(+3.30%) |
Jan 23, 2009 | 48.04 | 48.44 | 47.18 | 47.89 | 1,184,750 | -0.41(-0.84%) |
Jan 22, 2009 | 48.12 | 48.89 | 47.69 | 48.29 | 1,975,413 | -0.30(-0.62%) |
Jan 21, 2009 | 49.13 | 49.19 | 47.09 | 48.59 | 2,791,613 | -0.12(-0.26%) |
Jan 20, 2009 | 50.07 | 50.89 | 48.39 | 48.72 | 1,593,843 | -1.86(-3.68%) |
Jan 16, 2009 | 50.32 | 50.85 | 49.95 | 50.58 | 0 | +0.72(+1.45%) |
Jan 15, 2009 | 49.46 | 50.01 | 48.97 | 49.86 | 1,335,451 | +0.01(+0.02%) |
Jan 14, 2009 | 50.46 | 50.65 | 49.74 | 49.85 | 2,052,622 | -1.31(-2.55%) |
Jan 13, 2009 | 50.42 | 51.56 | 50.08 | 51.16 | 1,058,605 | +0.72(+1.44%) |
Jan 12, 2009 | 50.97 | 50.97 | 49.81 | 50.43 | 1,397,525 | -0.19(-0.38%) |
Jan 09, 2009 | 50.52 | 50.88 | 49.86 | 50.62 | 1,727,320 | +0.11(+0.21%) |
Jan 08, 2009 | 50.21 | 50.65 | 49.83 | 50.52 | 1,588,709 | +0.11(+0.21%) |
Jan 07, 2009 | 50.17 | 50.72 | 49.58 | 50.41 | 3,038,320 | -0.67(-1.32%) |
Jan 06, 2009 | 50.52 | 52.02 | 49.08 | 51.08 | 7,551,222 | -3.54(-6.49%) |
Jan 05, 2009 | 53.71 | 54.82 | 53.32 | 54.62 | 1,537,217 | +0.61(+1.12%) |
Jan 02, 2009 | 54.07 | 54.18 | 52.68 | 54.02 | 0 | +0.43(+0.81%) |
Jan 01, 2009 | 53.56 | 53.78 | 53.12 | 53.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 53.78 | 53.12 | 53.59 | 881,341 | +0.20(+0.37%) |
Dec 30, 2008 | 53.04 | 53.39 | 52.51 | 53.39 | 979,769 | +0.55(+1.04%) |
Dec 29, 2008 | 52.50 | 53.03 | 52.16 | 52.84 | 1,059,948 | +0.48(+0.92%) |
Dec 26, 2008 | 51.45 | 52.36 | 51.39 | 52.35 | 655,520 | +0.89(+1.73%) |
Dec 24, 2008 | 51.79 | 51.91 | 50.93 | 51.46 | 712,829 | -0.32(-0.63%) |
Dec 23, 2008 | 53.18 | 53.29 | 51.58 | 51.79 | 1,748,627 | -1.07(-2.03%) |
Dec 22, 2008 | 52.41 | 53.06 | 51.97 | 52.86 | 1,929,432 | +0.37(+0.70%) |
Dec 19, 2008 | 53.33 | 53.75 | 52.05 | 52.50 | 2,029,938 | -0.57(-1.07%) |
Dec 18, 2008 | 52.82 | 54.08 | 52.67 | 53.06 | 1,570,849 | +0.11(+0.20%) |
Dec 17, 2008 | 52.53 | 53.29 | 51.97 | 52.95 | 1,114,040 | +0.01(+0.02%) |
Dec 16, 2008 | 51.41 | 53.03 | 51.14 | 52.94 | 1,546,852 | +1.92(+3.77%) |
Dec 15, 2008 | 51.78 | 51.91 | 50.52 | 51.02 | 1,212,089 | -0.72(-1.40%) |
Dec 12, 2008 | 51.19 | 51.83 | 49.13 | 51.75 | 1,033,039 | -0.28(-0.54%) |
Dec 11, 2008 | 51.84 | 53.29 | 51.61 | 52.03 | 1,247,783 | -0.16(-0.30%) |
Dec 10, 2008 | 51.90 | 52.40 | 51.41 | 52.19 | 1,107,339 | +0.81(+1.57%) |
Dec 09, 2008 | 52.24 | 52.61 | 50.75 | 51.38 | 1,984,943 | -1.07(-2.05%) |
Dec 08, 2008 | 53.37 | 53.82 | 52.05 | 52.45 | 1,343,201 | -0.61(-1.14%) |
Dec 05, 2008 | 50.22 | 53.16 | 49.70 | 53.06 | 1,822,167 | +1.78(+3.47%) |
Dec 04, 2008 | 50.29 | 52.30 | 50.29 | 51.28 | 1,684,651 | +0.46(+0.90%) |
Dec 03, 2008 | 49.57 | 50.97 | 48.99 | 50.82 | 2,095,243 | +1.39(+2.81%) |
Dec 02, 2008 | 50.07 | 50.29 | 48.34 | 49.43 | 1,948,669 | -0.12(-0.24%) |
Dec 01, 2008 | 51.72 | 52.45 | 48.91 | 49.55 | 1,750,611 | -3.16(-6.00%) |
Nov 28, 2008 | 51.94 | 52.84 | 51.68 | 52.71 | 633,270 | +0.71(+1.36%) |
Nov 26, 2008 | 50.52 | 52.31 | 50.11 | 52.00 | 1,003,538 | +0.79(+1.54%) |
Nov 25, 2008 | 51.40 | 52.01 | 50.18 | 51.21 | 1,710,033 | +0.12(+0.24%) |
Nov 24, 2008 | 50.12 | 51.58 | 49.78 | 51.09 | 2,251,035 | +1.41(+2.85%) |
Nov 21, 2008 | 48.97 | 49.99 | 46.38 | 49.67 | 3,116,939 | +0.68(+1.39%) |
Nov 20, 2008 | 49.92 | 50.96 | 48.78 | 48.99 | 2,540,365 | -1.22(-2.44%) |
Nov 19, 2008 | 53.17 | 53.87 | 50.22 | 50.22 | 1,487,994 | -2.70(-5.09%) |
Nov 18, 2008 | 52.36 | 53.29 | 51.80 | 52.91 | 1,596,259 | +0.13(+0.25%) |
Nov 17, 2008 | 53.24 | 54.05 | 52.63 | 52.78 | 2,284,003 | -0.98(-1.83%) |
Nov 14, 2008 | 52.98 | 54.77 | 52.67 | 53.76 | 2,280,669 | -0.01(-0.02%) |
Nov 13, 2008 | 52.37 | 53.77 | 51.06 | 53.77 | 1,676,592 | +1.64(+3.14%) |
Nov 12, 2008 | 51.66 | 52.68 | 51.31 | 52.13 | 1,518,550 | +0.03(+0.06%) |
Nov 11, 2008 | 52.31 | 52.81 | 51.42 | 52.10 | 1,048,408 | -0.73(-1.39%) |
Nov 10, 2008 | 53.46 | 54.08 | 52.15 | 52.83 | 1,136,648 | -0.13(-0.25%) |
Nov 07, 2008 | 52.13 | 53.03 | 51.61 | 52.96 | 1,480,566 | +1.33(+2.58%) |
Nov 06, 2008 | 51.37 | 52.40 | 51.20 | 51.63 | 2,084,569 | -0.03(-0.06%) |
Nov 05, 2008 | 52.08 | 53.39 | 51.40 | 51.66 | 1,066,027 | -0.94(-1.79%) |
Nov 04, 2008 | 51.75 | 52.61 | 51.33 | 52.60 | 2,450,088 | +1.50(+2.93%) |
Nov 03, 2008 | 51.16 | 52.62 | 50.14 | 51.11 | 801,907 | -0.05(-0.10%) |
Oct 31, 2008 | 51.02 | 51.73 | 49.96 | 51.16 | 1,661,431 | +0.44(+0.87%) |
Oct 30, 2008 | 50.85 | 51.81 | 50.04 | 50.71 | 1,530,096 | +0.76(+1.52%) |
Oct 29, 2008 | 49.21 | 51.56 | 49.21 | 49.96 | 1,506,687 | -0.19(-0.38%) |
Oct 28, 2008 | 49.15 | 50.15 | 46.95 | 50.15 | 3,059,645 | +1.86(+3.86%) |
Oct 27, 2008 | 49.48 | 50.46 | 48.11 | 48.29 | 1,491,944 | -1.76(-3.51%) |
Oct 24, 2008 | 47.50 | 51.78 | 47.50 | 50.04 | 2,644,847 | +0.21(+0.42%) |
Oct 23, 2008 | 48.39 | 50.96 | 48.13 | 49.83 | 3,008,107 | +1.18(+2.43%) |
Oct 22, 2008 | 49.71 | 50.50 | 47.96 | 48.65 | 1,832,505 | -2.30(-4.51%) |
Oct 21, 2008 | 52.00 | 52.94 | 50.95 | 50.95 | 2,709,122 | -0.05(-0.10%) |
Oct 20, 2008 | 49.03 | 51.04 | 49.03 | 51.00 | 1,891,005 | +1.40(+2.82%) |
Oct 17, 2008 | 48.84 | 51.42 | 47.98 | 49.60 | 1,958,673 | -0.09(-0.18%) |
Oct 16, 2008 | 48.39 | 49.70 | 46.62 | 49.69 | 2,229,901 | +1.44(+2.98%) |
Oct 15, 2008 | 49.20 | 49.56 | 48.09 | 48.25 | 1,870,092 | -1.66(-3.32%) |
Oct 14, 2008 | 51.75 | 51.75 | 49.82 | 49.91 | 2,506,531 | -0.26(-0.51%) |
Oct 13, 2008 | 46.44 | 50.17 | 45.30 | 50.17 | 2,366,337 | +4.96(+10.97%) |
Oct 10, 2008 | 45.65 | 47.93 | 44.03 | 45.21 | 4,055,381 | -1.59(-3.40%) |
Oct 09, 2008 | 50.53 | 51.11 | 46.03 | 46.80 | 2,562,297 | -3.79(-7.48%) |
Oct 08, 2008 | 50.71 | 52.48 | 49.83 | 50.58 | 2,726,946 | -0.77(-1.51%) |
Oct 07, 2008 | 52.71 | 51.36 | 51.36 | 51.36 | 1,426,555 | -1.04(-1.98%) |
Oct 06, 2008 | 54.58 | 54.82 | 51.01 | 52.40 | 2,126,986 | -2.79(-5.05%) |
Oct 03, 2008 | 56.62 | 56.62 | 55.07 | 55.18 | 0 | -1.01(-1.79%) |
Oct 02, 2008 | 57.41 | 57.74 | 55.61 | 56.19 | 1,342,202 | -1.39(-2.41%) |
Oct 01, 2008 | 57.18 | 59.29 | 56.95 | 57.58 | 1,936,696 | -0.24(-0.42%) |
Sep 30, 2008 | 57.41 | 57.88 | 54.85 | 57.82 | 1,953,644 | +1.07(+1.89%) |
Sep 29, 2008 | 57.40 | 57.87 | 55.50 | 56.75 | 1,904,947 | -1.10(-1.90%) |
Sep 26, 2008 | 58.14 | 58.72 | 57.74 | 57.84 | 0 | -0.87(-1.49%) |
Sep 25, 2008 | 59.22 | 59.28 | 58.29 | 58.72 | 1,291,470 | +0.05(+0.09%) |
Sep 24, 2008 | 58.21 | 59.06 | 57.95 | 58.67 | 1,682,182 | +0.44(+0.76%) |
Sep 23, 2008 | 59.34 | 59.65 | 57.79 | 58.23 | 1,802,349 | -1.14(-1.92%) |
Sep 22, 2008 | 60.78 | 61.69 | 59.30 | 59.37 | 1,155,437 | -1.82(-2.98%) |
Sep 19, 2008 | 63.22 | 65.13 | 60.86 | 61.19 | 0 | +0.06(+0.10%) |
Sep 18, 2008 | 59.42 | 61.47 | 55.47 | 61.13 | 2,484,902 | +1.93(+3.26%) |
Sep 17, 2008 | 59.57 | 60.71 | 59.13 | 59.20 | 2,566,695 | -1.53(-2.52%) |
Sep 16, 2008 | 60.94 | 61.86 | 59.97 | 60.73 | 1,810,618 | -0.99(-1.60%) |
Sep 15, 2008 | 60.63 | 62.40 | 59.87 | 61.72 | 1,476,429 | +0.09(+0.15%) |
Sep 12, 2008 | 61.54 | 61.86 | 61.16 | 61.63 | 894,434 | -0.25(-0.40%) |
Sep 11, 2008 | 60.88 | 61.90 | 60.88 | 61.88 | 1,238,923 | +0.32(+0.51%) |
Sep 10, 2008 | 61.92 | 62.44 | 61.51 | 61.56 | 1,139,007 | -0.32(-0.52%) |
Sep 09, 2008 | 62.52 | 62.86 | 61.76 | 61.89 | 1,222,705 | -0.65(-1.04%) |
Sep 08, 2008 | 61.59 | 62.84 | 61.19 | 62.54 | 1,361,740 | +1.81(+2.99%) |
Sep 05, 2008 | 60.69 | 60.96 | 60.27 | 60.72 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 61.46 | 61.53 | 60.76 | 60.78 | 755,747 | -1.06(-1.71%) |
Sep 03, 2008 | 61.43 | 62.14 | 61.07 | 61.84 | 846,703 | +0.43(+0.70%) |
Sep 02, 2008 | 61.14 | 62.37 | 61.14 | 61.41 | 815,035 | +0.55(+0.90%) |
Aug 29, 2008 | 61.01 | 61.54 | 60.81 | 60.86 | 683,557 | -0.34(-0.56%) |
Aug 28, 2008 | 61.10 | 61.80 | 60.84 | 61.20 | 1,082,096 | +0.41(+0.67%) |
Aug 27, 2008 | 60.11 | 60.89 | 58.66 | 60.79 | 1,159,597 | +0.63(+1.05%) |
Aug 26, 2008 | 59.77 | 60.27 | 59.48 | 60.16 | 869,583 | +0.26(+0.43%) |
Aug 25, 2008 | 59.93 | 60.17 | 59.72 | 59.90 | 1,232,018 | -0.33(-0.55%) |
Aug 22, 2008 | 60.73 | 61.34 | 60.10 | 60.23 | 1,138,699 | -0.09(-0.15%) |
Aug 21, 2008 | 60.15 | 60.51 | 60.01 | 60.32 | 1,104,405 | +0.09(+0.15%) |
Aug 20, 2008 | 60.81 | 60.98 | 59.92 | 60.23 | 1,309,485 | -0.72(-1.19%) |
Aug 19, 2008 | 60.81 | 61.15 | 60.61 | 60.96 | 899,217 | +0.02(+0.04%) |
Aug 18, 2008 | 60.83 | 61.17 | 60.47 | 60.93 | 1,290,070 | +0.09(+0.15%) |
Aug 15, 2008 | 60.14 | 61.07 | 59.71 | 60.84 | 0 | +0.77(+1.27%) |
Aug 14, 2008 | 60.25 | 60.34 | 59.67 | 60.07 | 914,883 | +0.04(+0.07%) |
Aug 13, 2008 | 60.31 | 60.50 | 59.90 | 60.03 | 679,706 | -0.20(-0.33%) |
Aug 12, 2008 | 60.19 | 60.52 | 59.98 | 60.23 | 1,002,841 | +0.00(+0.00%) |
Aug 11, 2008 | 59.43 | 60.34 | 59.32 | 60.23 | 1,244,198 | +0.60(+1.00%) |
Aug 08, 2008 | 58.75 | 59.63 | 58.42 | 59.63 | 779,821 | +1.11(+1.89%) |
Aug 07, 2008 | 58.05 | 58.97 | 58.05 | 58.53 | 1,411,220 | +0.09(+0.16%) |
Aug 06, 2008 | 60.24 | 60.24 | 58.21 | 58.44 | 1,117,853 | -0.18(-0.31%) |
Aug 05, 2008 | 57.49 | 58.62 | 57.34 | 58.62 | 2,009,097 | +1.35(+2.35%) |
Aug 04, 2008 | 56.28 | 57.84 | 56.28 | 57.27 | 1,838,900 | +0.84(+1.49%) |
Aug 01, 2008 | 56.23 | 56.54 | 55.44 | 56.43 | 2,049,256 | +0.21(+0.37%) |
Jul 31, 2008 | 55.91 | 56.57 | 55.66 | 56.22 | 1,795,532 | +0.12(+0.21%) |
Jul 30, 2008 | 56.06 | 56.65 | 55.56 | 56.11 | 2,025,233 | +0.16(+0.28%) |
Jul 29, 2008 | 55.95 | 56.25 | 55.32 | 55.95 | 1,528,926 | +0.45(+0.81%) |
Jul 28, 2008 | 56.64 | 57.99 | 55.41 | 55.50 | 2,389,203 | -1.01(-1.78%) |
Jul 25, 2008 | 55.50 | 57.26 | 55.50 | 56.51 | 3,691,243 | +0.87(+1.57%) |
Jul 24, 2008 | 54.36 | 56.42 | 54.08 | 55.63 | 11,140,167 | -3.98(-6.67%) |
Jul 23, 2008 | 59.90 | 59.99 | 59.21 | 59.61 | 2,164,859 | -0.23(-0.39%) |
Jul 22, 2008 | 58.75 | 59.92 | 58.75 | 59.84 | 2,856,586 | +1.34(+2.29%) |
Jul 21, 2008 | 58.19 | 59.19 | 57.68 | 58.50 | 1,429,691 | +0.24(+0.41%) |
Jul 18, 2008 | 57.27 | 58.34 | 57.15 | 58.26 | 3,090,377 | +0.92(+1.61%) |
Jul 17, 2008 | 56.45 | 57.47 | 56.18 | 57.34 | 2,693,079 | +0.93(+1.65%) |
Jul 16, 2008 | 56.55 | 56.87 | 56.12 | 56.41 | 1,608,156 | +0.03(+0.06%) |
Jul 15, 2008 | 56.17 | 56.66 | 55.56 | 56.37 | 1,352,024 | +0.06(+0.10%) |
Jul 14, 2008 | 56.59 | 56.59 | 55.82 | 56.31 | 1,035,247 | +0.24(+0.43%) |
Jul 11, 2008 | 56.77 | 56.85 | 55.58 | 56.07 | 2,111,453 | -1.25(-2.18%) |
Jul 10, 2008 | 57.05 | 57.70 | 56.84 | 57.32 | 3,267,160 | +0.39(+0.69%) |
Jul 09, 2008 | 57.33 | 57.88 | 56.93 | 56.93 | 1,945,440 | -0.05(-0.09%) |
Jul 08, 2008 | 56.52 | 56.99 | 56.10 | 56.98 | 1,396,985 | +0.64(+1.14%) |
Jul 07, 2008 | 56.29 | 56.90 | 55.74 | 56.34 | 1,178,238 | +0.00(+0.00%) |
Jul 04, 2008 | 56.16 | 56.68 | 55.88 | 56.34 | 1,003,633 | +0.00(+0.00%) |
Jul 03, 2008 | 56.16 | 56.68 | 55.88 | 56.34 | 1,003,633 | +0.17(+0.31%) |
Jul 02, 2008 | 57.74 | 57.74 | 56.12 | 56.16 | 2,115,824 | -1.07(-1.88%) |
Jul 01, 2008 | 57.73 | 57.73 | 57.00 | 57.24 | 3,519,563 | -0.69(-1.19%) |
Jun 30, 2008 | 57.69 | 59.04 | 57.63 | 57.93 | 2,119,846 | +0.29(+0.51%) |
Jun 27, 2008 | 58.29 | 58.53 | 57.63 | 57.64 | 1,738,505 | -0.80(-1.37%) |
Jun 26, 2008 | 57.93 | 58.81 | 57.93 | 58.44 | 1,148,298 | +0.06(+0.10%) |
Jun 25, 2008 | 57.55 | 58.86 | 57.53 | 58.38 | 1,888,949 | +0.92(+1.61%) |
Jun 24, 2008 | 57.77 | 58.31 | 57.31 | 57.45 | 1,986,291 | -0.62(-1.06%) |
Jun 23, 2008 | 58.37 | 58.51 | 57.94 | 58.07 | 1,202,024 | -0.10(-0.17%) |
Jun 20, 2008 | 59.27 | 59.33 | 58.09 | 58.17 | 1,883,859 | -1.31(-2.20%) |
Jun 19, 2008 | 58.79 | 59.61 | 58.50 | 59.48 | 1,229,024 | +0.77(+1.30%) |
Jun 18, 2008 | 59.88 | 60.07 | 58.69 | 58.71 | 2,422,962 | -1.39(-2.31%) |
Jun 17, 2008 | 61.40 | 61.40 | 60.05 | 60.10 | 923,062 | -1.13(-1.85%) |
Jun 16, 2008 | 61.10 | 61.52 | 60.69 | 61.23 | 994,307 | -0.12(-0.20%) |
Jun 13, 2008 | 61.50 | 62.07 | 61.16 | 61.36 | 1,194,368 | -0.22(-0.36%) |
Jun 12, 2008 | 62.00 | 62.12 | 61.34 | 61.58 | 2,062,263 | +0.02(+0.03%) |
Jun 11, 2008 | 61.77 | 62.05 | 61.33 | 61.56 | 1,743,652 | -0.37(-0.60%) |
Jun 10, 2008 | 61.55 | 62.00 | 61.16 | 61.94 | 686,463 | +0.23(+0.38%) |
Jun 09, 2008 | 61.58 | 61.85 | 61.06 | 61.70 | 669,113 | +0.24(+0.39%) |
Jun 06, 2008 | 62.01 | 62.40 | 61.39 | 61.46 | 907,417 | -1.22(-1.95%) |
Jun 05, 2008 | 62.40 | 62.72 | 61.46 | 62.69 | 582,296 | +0.77(+1.25%) |
Jun 04, 2008 | 62.63 | 62.70 | 61.73 | 61.91 | 758,686 | -0.50(-0.80%) |
Jun 03, 2008 | 62.42 | 62.82 | 62.03 | 62.41 | 1,460,573 | +0.22(+0.35%) |
Jun 02, 2008 | 61.44 | 62.45 | 61.41 | 62.20 | 1,788,611 | +0.81(+1.31%) |
May 30, 2008 | 61.26 | 61.45 | 60.73 | 61.39 | 1,384,755 | +0.14(+0.23%) |
May 29, 2008 | 61.85 | 62.10 | 60.66 | 61.25 | 2,643,884 | -0.59(-0.96%) |
May 28, 2008 | 62.63 | 62.70 | 61.84 | 61.84 | 1,097,349 | -0.79(-1.26%) |
May 27, 2008 | 62.80 | 63.06 | 62.23 | 62.63 | 868,792 | -0.15(-0.24%) |
May 26, 2008 | 63.33 | 63.40 | 62.70 | 62.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.33 | 63.40 | 62.70 | 62.78 | 406,923 | -0.72(-1.14%) |
May 22, 2008 | 62.93 | 63.73 | 62.84 | 63.50 | 715,148 | +0.54(+0.86%) |
May 21, 2008 | 63.28 | 64.13 | 62.84 | 62.96 | 912,701 | -0.32(-0.51%) |
May 20, 2008 | 63.07 | 63.90 | 63.07 | 63.29 | 931,175 | +0.04(+0.07%) |
May 19, 2008 | 63.19 | 63.61 | 63.17 | 63.24 | 853,221 | +0.07(+0.12%) |
May 16, 2008 | 64.68 | 64.84 | 63.07 | 63.17 | 1,246,315 | -0.12(-0.20%) |
May 15, 2008 | 64.19 | 64.52 | 63.29 | 63.29 | 989,551 | -1.00(-1.55%) |
May 14, 2008 | 64.47 | 64.49 | 64.08 | 64.29 | 563,916 | +0.12(+0.19%) |
May 13, 2008 | 64.44 | 64.85 | 64.01 | 64.17 | 654,899 | -0.50(-0.77%) |
May 12, 2008 | 64.38 | 64.76 | 63.61 | 64.67 | 637,470 | +0.57(+0.90%) |
May 09, 2008 | 63.48 | 64.27 | 63.12 | 64.09 | 333,703 | +0.20(+0.31%) |
May 08, 2008 | 63.09 | 64.10 | 62.94 | 63.89 | 696,615 | +0.97(+1.55%) |
May 07, 2008 | 63.68 | 63.88 | 62.90 | 62.92 | 584,682 | -0.64(-1.01%) |
May 06, 2008 | 63.15 | 63.63 | 62.26 | 63.56 | 667,555 | +0.55(+0.87%) |
May 05, 2008 | 63.11 | 63.25 | 62.44 | 63.01 | 685,308 | -0.28(-0.45%) |
May 02, 2008 | 63.77 | 64.08 | 63.10 | 63.29 | 712,973 | -0.07(-0.12%) |
May 01, 2008 | 62.89 | 63.52 | 62.59 | 63.37 | 759,783 | +0.46(+0.73%) |
Apr 30, 2008 | 62.58 | 63.44 | 62.27 | 62.91 | 987,918 | +0.57(+0.91%) |
Apr 29, 2008 | 63.22 | 63.22 | 60.76 | 62.35 | 824,067 | -0.43(-0.69%) |
Apr 28, 2008 | 62.64 | 63.04 | 62.31 | 62.78 | 956,253 | +0.47(+0.76%) |
Apr 25, 2008 | 61.86 | 62.46 | 61.15 | 62.30 | 1,381,410 | +0.53(+0.86%) |
Apr 24, 2008 | 63.39 | 63.39 | 60.73 | 61.77 | 1,937,749 | -2.45(-3.82%) |
Apr 23, 2008 | 62.38 | 64.68 | 62.20 | 64.23 | 1,968,607 | +2.05(+3.29%) |
Apr 22, 2008 | 63.36 | 63.51 | 62.18 | 62.18 | 1,027,347 | -1.33(-2.10%) |
Apr 21, 2008 | 62.19 | 63.97 | 62.19 | 63.51 | 1,734,379 | +1.32(+2.13%) |
Apr 18, 2008 | 62.03 | 62.45 | 61.70 | 62.19 | 1,300,562 | +1.02(+1.66%) |
Apr 17, 2008 | 61.65 | 62.17 | 60.88 | 61.17 | 1,574,079 | -0.39(-0.64%) |
Apr 16, 2008 | 61.65 | 61.65 | 60.99 | 61.56 | 1,103,799 | +0.31(+0.50%) |
Apr 15, 2008 | 61.76 | 62.04 | 61.06 | 61.26 | 709,737 | -0.24(-0.39%) |
Apr 14, 2008 | 61.82 | 61.84 | 61.32 | 61.50 | 578,142 | -0.22(-0.35%) |
Apr 11, 2008 | 61.57 | 62.35 | 61.57 | 61.71 | 932,524 | -0.47(-0.75%) |
Apr 10, 2008 | 62.28 | 62.35 | 61.75 | 62.18 | 895,832 | -0.25(-0.40%) |
Apr 09, 2008 | 61.18 | 62.61 | 61.18 | 62.43 | 2,770,421 | +1.70(+2.79%) |
Apr 08, 2008 | 60.43 | 61.18 | 60.32 | 60.73 | 1,239,001 | +0.00(+0.00%) |
Apr 07, 2008 | 61.78 | 62.12 | 60.64 | 60.73 | 1,237,954 | -0.73(-1.19%) |
Apr 04, 2008 | 62.17 | 62.45 | 61.40 | 61.46 | 1,151,291 | -0.82(-1.32%) |
Apr 03, 2008 | 62.36 | 62.89 | 62.13 | 62.29 | 912,932 | -0.39(-0.62%) |
Apr 02, 2008 | 62.01 | 63.29 | 62.01 | 62.68 | 1,684,382 | +0.62(+1.01%) |
Apr 01, 2008 | 60.47 | 62.11 | 60.37 | 62.05 | 1,177,262 | +0.76(+1.24%) |
Mar 31, 2008 | 61.06 | 61.54 | 60.81 | 61.30 | 1,674,929 | +0.57(+0.93%) |
Mar 28, 2008 | 61.81 | 62.21 | 60.66 | 60.73 | 1,915,759 | -0.92(-1.48%) |
Mar 27, 2008 | 61.17 | 62.05 | 60.98 | 61.65 | 2,339,350 | +0.34(+0.56%) |
Mar 26, 2008 | 61.54 | 61.73 | 60.32 | 61.31 | 2,087,001 | -0.67(-1.09%) |
Mar 25, 2008 | 62.51 | 62.69 | 61.51 | 61.98 | 1,338,132 | -0.33(-0.53%) |
Mar 24, 2008 | 62.07 | 62.60 | 62.07 | 62.31 | 1,801,936 | +0.37(+0.59%) |
Mar 21, 2008 | 66.55 | 66.55 | 61.65 | 61.95 | 2,508,385 | +0.00(+0.00%) |
Mar 20, 2008 | 66.55 | 66.55 | 61.65 | 61.95 | 2,508,385 | -0.75(-1.19%) |
Mar 19, 2008 | 62.47 | 63.51 | 62.47 | 62.69 | 2,048,078 | +0.18(+0.29%) |
Mar 18, 2008 | 62.10 | 62.51 | 61.50 | 62.51 | 1,516,135 | +1.13(+1.84%) |
Mar 17, 2008 | 61.61 | 62.47 | 61.12 | 61.38 | 1,265,285 | -1.06(-1.69%) |
Mar 14, 2008 | 63.73 | 63.88 | 62.13 | 62.44 | 1,474,309 | -1.12(-1.77%) |
Mar 13, 2008 | 63.39 | 64.11 | 63.07 | 63.56 | 1,157,085 | -0.32(-0.51%) |
Mar 12, 2008 | 64.45 | 64.74 | 63.78 | 63.88 | 2,833,012 | -0.74(-1.15%) |
Mar 11, 2008 | 65.41 | 65.41 | 63.24 | 64.62 | 1,519,591 | +0.39(+0.61%) |
Mar 10, 2008 | 64.46 | 64.89 | 64.02 | 64.23 | 739,480 | -0.30(-0.46%) |
Mar 07, 2008 | 65.07 | 65.51 | 64.44 | 64.53 | 781,791 | -0.93(-1.42%) |
Mar 06, 2008 | 65.96 | 66.15 | 65.33 | 65.47 | 1,128,254 | -0.52(-0.79%) |
Mar 05, 2008 | 65.65 | 66.33 | 65.37 | 65.99 | 1,233,151 | +0.36(+0.55%) |
Mar 04, 2008 | 63.63 | 65.73 | 63.63 | 65.63 | 1,884,634 | +1.66(+2.59%) |
Mar 03, 2008 | 64.11 | 64.52 | 63.59 | 63.98 | 1,215,238 | -0.34(-0.53%) |
Feb 29, 2008 | 65.71 | 65.71 | 64.28 | 64.32 | 1,319,092 | -1.27(-1.94%) |
Feb 28, 2008 | 65.53 | 65.71 | 64.96 | 65.59 | 843,012 | -0.03(-0.05%) |
Feb 27, 2008 | 65.75 | 66.21 | 65.42 | 65.62 | 866,259 | -0.43(-0.65%) |
Feb 26, 2008 | 65.66 | 66.18 | 65.51 | 66.06 | 1,303,371 | +0.20(+0.30%) |
Feb 25, 2008 | 65.91 | 66.14 | 65.54 | 65.86 | 1,564,020 | -0.11(-0.16%) |
Feb 22, 2008 | 66.40 | 66.63 | 65.27 | 65.96 | 1,033,139 | -0.27(-0.40%) |
Feb 21, 2008 | 66.78 | 66.97 | 66.20 | 66.23 | 1,431,372 | -0.55(-0.82%) |
Feb 20, 2008 | 66.45 | 66.90 | 66.01 | 66.78 | 924,782 | -0.12(-0.17%) |
Feb 19, 2008 | 66.85 | 66.97 | 66.46 | 66.90 | 825,428 | +0.54(+0.81%) |
Feb 18, 2008 | 65.93 | 66.40 | 65.51 | 66.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.93 | 66.40 | 65.51 | 66.36 | 1,012,537 | +0.37(+0.55%) |
Feb 14, 2008 | 66.72 | 66.78 | 65.81 | 65.99 | 1,081,104 | -0.98(-1.47%) |
Feb 13, 2008 | 66.36 | 67.20 | 65.97 | 66.97 | 1,479,174 | +0.82(+1.23%) |
Feb 12, 2008 | 66.18 | 66.55 | 65.91 | 66.16 | 1,344,201 | +0.25(+0.38%) |
Feb 11, 2008 | 65.81 | 66.09 | 65.08 | 65.91 | 1,357,277 | +0.09(+0.14%) |
Feb 08, 2008 | 64.68 | 65.81 | 64.08 | 65.81 | 2,229,384 | +1.12(+1.74%) |
Feb 07, 2008 | 63.78 | 66.47 | 63.78 | 64.69 | 6,154,385 | +3.62(+5.93%) |
Feb 06, 2008 | 60.65 | 61.09 | 60.25 | 61.07 | 1,541,345 | +0.62(+1.03%) |
Feb 05, 2008 | 61.14 | 61.27 | 60.45 | 60.45 | 1,198,542 | -1.03(-1.68%) |
Feb 04, 2008 | 61.56 | 62.08 | 61.26 | 61.48 | 940,176 | -0.26(-0.42%) |